イー・ギャランティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,018.5 | 1,057.5 | 1,018.5 | 1,028.5 | +19.5 | +1.9% | 103,400 |
| 2018/07/19 | 1,037 | 1,038.5 | 1,006 | 1,009 | -12.5 | -1.2% | 52,800 |
| 2018/07/18 | 1,038.5 | 1,044 | 1,018.5 | 1,021.5 | -5 | -0.5% | 38,800 |
| 2018/07/17 | 1,020 | 1,042.5 | 1,005 | 1,026.5 | +18 | +1.8% | 63,000 |
| 2018/07/13 | 1,015 | 1,024.5 | 1,006.5 | 1,008.5 | +8.5 | +0.9% | 37,000 |
| 2018/07/12 | 1,016 | 1,027 | 997 | 1,000 | -15 | -1.5% | 40,200 |
| 2018/07/11 | 1,012.5 | 1,022 | 994 | 1,015 | +2.5 | +0.2% | 66,000 |
| 2018/07/10 | 1,051.5 | 1,072.5 | 1,012.5 | 1,012.5 | -27.5 | -2.6% | 129,600 |
| 2018/07/09 | 1,029.5 | 1,041.5 | 1,000.5 | 1,040 | +17.5 | +1.7% | 51,000 |
| 2018/07/06 | 997 | 1,026 | 993 | 1,022.5 | +30.5 | +3.1% | 60,800 |
| 2018/07/05 | 1,011.5 | 1,014 | 981 | 992 | -19.5 | -1.9% | 83,800 |
| 2018/07/04 | 993.5 | 1,014.5 | 990 | 1,011.5 | +10.5 | +1% | 83,000 |
| 2018/07/03 | 1,000 | 1,025 | 986 | 1,001 | +18 | +1.8% | 129,000 |
| 2018/07/02 | 999 | 1,002.5 | 971 | 983 | -25 | -2.5% | 202,000 |
| 2018/06/29 | 1,017.5 | 1,037 | 998.5 | 1,008 | -11 | -1.1% | 141,000 |
| 2018/06/28 | 1,040.5 | 1,040.5 | 1,001.5 | 1,019 | -21.5 | -2.1% | 213,000 |
| 2018/06/27 | 1,044.5 | 1,055 | 1,034 | 1,040.5 | -1.5 | -0.1% | 96,200 |
| 2018/06/26 | 1,028 | 1,054 | 1,015 | 1,042 | +1.5 | +0.1% | 110,200 |
| 2018/06/25 | 1,090 | 1,090 | 1,026.5 | 1,040.5 | -41 | -3.8% | 69,800 |
| 2018/06/22 | 1,070 | 1,090 | 1,064.5 | 1,081.5 | +14 | +1.3% | 83,600 |
| 2018/06/21 | 1,055 | 1,082.5 | 1,053.5 | 1,067.5 | +10.5 | +1% | 141,400 |
| 2018/06/20 | 1,061.5 | 1,072.5 | 1,021.5 | 1,057 | -4.5 | -0.4% | 133,000 |
| 2018/06/19 | 1,088 | 1,097.5 | 1,048 | 1,061.5 | -51.5 | -4.6% | 132,800 |
| 2018/06/18 | 1,147.5 | 1,157.5 | 1,106.5 | 1,113 | -24.5 | -2.2% | 110,400 |
| 2018/06/15 | 1,110 | 1,155 | 1,109.5 | 1,137.5 | +32.5 | +2.9% | 114,800 |
| 2018/06/14 | 1,122.5 | 1,124.5 | 1,100.5 | 1,105 | +7.5 | +0.7% | 74,200 |
| 2018/06/13 | 1,100 | 1,119 | 1,090.5 | 1,097.5 | -2.5 | -0.2% | 60,200 |
| 2018/06/12 | 1,105.5 | 1,117.5 | 1,082.5 | 1,100 | -12 | -1.1% | 93,800 |
| 2018/06/11 | 1,114 | 1,129 | 1,108.5 | 1,112 | -2 | -0.2% | 52,000 |
| 2018/06/08 | 1,120 | 1,125.5 | 1,097.5 | 1,114 | -10.5 | -0.9% | 99,200 |
| 2018/06/07 | 1,120.5 | 1,134.5 | 1,109.5 | 1,124.5 | +0.5 | ±0% | 53,800 |
| 2018/06/06 | 1,104.5 | 1,135 | 1,104.5 | 1,124 | +11.5 | +1% | 47,800 |
| 2018/06/05 | 1,126.5 | 1,140 | 1,097 | 1,112.5 | -16.5 | -1.5% | 101,000 |
| 2018/06/04 | 1,159.5 | 1,169.5 | 1,114 | 1,129 | -6 | -0.5% | 62,600 |
| 2018/06/01 | 1,140.5 | 1,147 | 1,124.5 | 1,135 | +24.5 | +2.2% | 103,600 |
| 2018/05/31 | 1,105 | 1,117 | 1,101 | 1,110.5 | +3 | +0.3% | 119,200 |
| 2018/05/30 | 1,102.5 | 1,145 | 1,102.5 | 1,107.5 | -17 | -1.5% | 51,000 |
| 2018/05/29 | 1,122.5 | 1,140 | 1,105.5 | 1,124.5 | -8.5 | -0.8% | 84,600 |
| 2018/05/28 | 1,145 | 1,150 | 1,113.5 | 1,133 | -17 | -1.5% | 114,600 |
| 2018/05/25 | 1,179.5 | 1,183 | 1,137 | 1,150 | -20 | -1.7% | 84,000 |
| 2018/05/24 | 1,154.5 | 1,174 | 1,148.5 | 1,170 | +6.5 | +0.6% | 108,400 |
| 2018/05/23 | 1,184 | 1,190.5 | 1,151 | 1,163.5 | -23.5 | -2% | 120,600 |
| 2018/05/22 | 1,225 | 1,225.5 | 1,180.5 | 1,187 | -38 | -3.1% | 110,400 |
| 2018/05/21 | 1,245 | 1,250 | 1,209.5 | 1,225 | -12.5 | -1% | 55,000 |
| 2018/05/18 | 1,226.5 | 1,244.5 | 1,174 | 1,237.5 | +11 | +0.9% | 219,600 |
| 2018/05/17 | 1,212 | 1,244.5 | 1,190 | 1,226.5 | +14.5 | +1.2% | 107,400 |
| 2018/05/16 | 1,154 | 1,213 | 1,152.5 | 1,212 | +48 | +4.1% | 113,400 |
| 2018/05/15 | 1,210 | 1,216 | 1,147.5 | 1,164 | -21 | -1.8% | 143,200 |
| 2018/05/14 | 1,180 | 1,216 | 1,160 | 1,185 | +3 | +0.3% | 206,600 |
| 2018/05/11 | 1,177.5 | 1,219 | 1,172.5 | 1,182 | +4.5 | +0.4% | 180,600 |
1651～
1700
件表示中 / 4438件
類似銘柄と比較する
現在ご覧いただいている「Ｅギャランティ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｅギャランティ | 174,700円 | +10.2% | +6.1% | 2.12% | 24.23倍 | 3.77倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
| ジャックス | 377,000円 | +2.3% | -27.4% | 4.77% | 7.94倍 | 0.55倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| プレミアＧ | 210,000円 | +26.8% | +28.2% | 1.90% | 14.79倍 | 4.51倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
| ＮＥＣキャピ | 377,500円 | -0.4% | -20.1% | 3.97% | 12.30倍 | 0.69倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
| Ｊトラスト | 39,500円 | +5.4% | +42.2% | 4.30% | 8.07倍 | 0.33倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。インドネシアの銀行が成長中 |
市場注目の銘柄
チャート関連のコラム
